TransDigm Group INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,144.14 | 1,158.04 | 1,135.72 | 1,139.34 | 1,139.34 | 395,800 |
| 2026-10-15 | 1,118.43 | 1,136.34 | 1,111.95 | 1,134.24 | 1,134.24 | 288,000 |
| 2026-10-14 | 1,112.19 | 1,115.42 | 1,099.14 | 1,109.77 | 1,109.77 | 316,100 |
| 2026-10-13 | 1,113.01 | 1,115.71 | 1,091.16 | 1,112.39 | 1,112.39 | 331,200 |
| 2026-10-12 | 1,107.25 | 1,129.21 | 1,105.15 | 1,119.94 | 1,119.94 | 330,500 |
| 2026-10-09 | 1,090.02 | 1,110.77 | 1,085.00 | 1,107.99 | 1,107.99 | 278,700 |
| 2026-10-08 | 1,091.73 | 1,104.52 | 1,087.50 | 1,089.30 | 1,089.30 | 424,300 |
| 2026-10-07 | 1,092.01 | 1,101.75 | 1,082.04 | 1,096.21 | 1,096.21 | 399,400 |
| 2026-10-06 | 1,093.00 | 1,110.33 | 1,082.66 | 1,103.33 | 1,103.33 | 286,900 |
| 2026-10-05 | 1,087.00 | 1,098.74 | 1,078.00 | 1,092.66 | 1,092.66 | 318,300 |
| 2026-10-02 | 1,102.73 | 1,108.44 | 1,086.13 | 1,090.38 | 1,090.38 | 278,600 |
| 2026-10-01 | 1,083.26 | 1,102.20 | 1,080.09 | 1,097.24 | 1,097.24 | 402,000 |
| 2026-09-30 | 1,099.36 | 1,099.39 | 1,077.83 | 1,082.60 | 1,082.60 | 384,000 |
| 2026-09-29 | 1,107.82 | 1,118.72 | 1,091.01 | 1,099.79 | 1,099.79 | 456,200 |
| 2026-09-28 | 1,105.35 | 1,112.45 | 1,092.94 | 1,109.22 | 1,109.22 | 330,200 |
| 2026-09-25 | 1,107.99 | 1,118.15 | 1,100.01 | 1,116.20 | 1,116.20 | 223,000 |
| 2026-09-24 | 1,102.06 | 1,115.06 | 1,096.86 | 1,105.28 | 1,105.28 | 304,200 |
| 2026-09-23 | 1,110.56 | 1,127.68 | 1,101.93 | 1,105.28 | 1,105.28 | 287,100 |
| 2026-09-22 | 1,119.45 | 1,122.47 | 1,085.06 | 1,112.42 | 1,112.42 | 551,100 |
| 2026-09-21 | 1,091.30 | 1,113.09 | 1,088.53 | 1,109.65 | 1,109.65 | 461,700 |
| 2026-09-18 | 1,077.16 | 1,090.86 | 1,076.54 | 1,086.05 | 1,086.05 | 809,000 |
| 2026-09-17 | 1,094.51 | 1,097.65 | 1,075.41 | 1,076.01 | 1,076.01 | 452,800 |
| 2026-09-16 | 1,084.79 | 1,108.37 | 1,071.25 | 1,080.11 | 1,080.11 | 604,400 |
| 2026-09-15 | 1,112.93 | 1,123.44 | 1,082.40 | 1,085.00 | 1,085.00 | 439,000 |
| 2026-09-14 | 1,124.00 | 1,131.31 | 1,102.37 | 1,111.22 | 1,111.22 | 427,900 |
| 2026-09-11 | 1,138.15 | 1,147.78 | 1,128.67 | 1,140.32 | 1,140.32 | 375,300 |
| 2026-09-10 | 1,125.68 | 1,141.57 | 1,119.62 | 1,126.88 | 1,126.88 | 396,200 |
| 2026-09-09 | 1,145.00 | 1,156.80 | 1,124.17 | 1,125.68 | 1,125.68 | 306,800 |
| 2026-09-08 | 1,160.40 | 1,163.57 | 1,143.79 | 1,145.14 | 1,145.14 | 328,200 |
| 2026-09-04 | 1,151.44 | 1,163.43 | 1,146.50 | 1,162.05 | 1,162.05 | 210,400 |
| 2026-09-03 | 1,157.89 | 1,164.12 | 1,144.44 | 1,157.83 | 1,157.83 | 274,600 |
| 2026-09-02 | 1,160.74 | 1,170.55 | 1,152.27 | 1,153.75 | 1,153.75 | 333,500 |
| 2026-09-01 | 1,169.73 | 1,182.00 | 1,153.43 | 1,155.76 | 1,155.76 | 270,300 |
| 2026-08-31 | 1,180.00 | 1,185.47 | 1,161.25 | 1,171.74 | 1,171.74 | 497,000 |
| 2026-08-28 | 1,191.02 | 1,195.51 | 1,179.00 | 1,185.97 | 1,185.97 | 192,500 |
| 2026-08-27 | 1,200.51 | 1,201.15 | 1,182.62 | 1,186.48 | 1,186.48 | 226,900 |
| 2026-08-26 | 1,202.00 | 1,225.97 | 1,197.39 | 1,207.06 | 1,207.06 | 432,900 |
| 2026-08-25 | 1,211.33 | 1,212.38 | 1,183.74 | 1,192.60 | 1,192.60 | 397,792 |
| 2026-08-24 | 1,199.88 | 1,203.71 | 1,187.85 | 1,199.08 | 1,199.08 | 466,655 |
| 2026-08-21 | 1,188.04 | 1,206.20 | 1,185.14 | 1,200.35 | 1,200.35 | 533,800 |
| 2026-08-20 | 1,219.61 | 1,221.23 | 1,179.95 | 1,180.40 | 1,180.40 | 440,400 |
| 2026-08-19 | 1,235.00 | 1,240.20 | 1,220.35 | 1,222.91 | 1,222.91 | 254,100 |
| 2026-08-18 | 1,238.21 | 1,243.18 | 1,225.18 | 1,233.78 | 1,233.78 | 250,800 |
| 2026-08-17 | 1,257.00 | 1,257.10 | 1,232.28 | 1,237.82 | 1,237.82 | 243,300 |
| 2026-08-14 | 1,258.87 | 1,265.76 | 1,238.40 | 1,256.90 | 1,256.90 | 438,500 |
| 2026-08-13 | 1,242.00 | 1,249.38 | 1,216.67 | 1,246.31 | 1,246.31 | 380,200 |
| 2026-08-12 | 1,244.68 | 1,251.06 | 1,234.01 | 1,235.48 | 1,235.48 | 240,800 |
| 2026-08-11 | 1,225.00 | 1,250.55 | 1,221.08 | 1,242.04 | 1,242.04 | 545,100 |
| 2026-08-10 | 1,230.00 | 1,234.98 | 1,212.17 | 1,223.48 | 1,223.48 | 435,800 |
| 2026-08-07 | 1,272.95 | 1,273.07 | 1,220.42 | 1,225.25 | 1,225.25 | 521,600 |
| 2026-08-06 | 1,264.08 | 1,280.17 | 1,250.73 | 1,262.07 | 1,262.07 | 551,700 |
| 2026-08-05 | 1,271.51 | 1,271.51 | 1,234.24 | 1,254.71 | 1,254.71 | 879,100 |
| 2026-08-04 | 1,355.60 | 1,359.27 | 1,233.11 | 1,275.05 | 1,275.05 | 912,300 |
| 2026-08-03 | 1,280.27 | 1,291.49 | 1,260.04 | 1,285.56 | 1,285.56 | 711,600 |
| 2026-07-31 | 1,249.79 | 1,265.08 | 1,240.88 | 1,254.38 | 1,254.38 | 393,000 |
| 2026-07-30 | 1,264.60 | 1,265.00 | 1,236.88 | 1,249.91 | 1,249.91 | 306,700 |
| 2026-07-29 | 1,298.50 | 1,298.50 | 1,261.23 | 1,264.60 | 1,264.60 | 299,100 |
| 2026-07-28 | 1,296.78 | 1,317.66 | 1,288.91 | 1,307.97 | 1,307.97 | 292,500 |
| 2026-07-27 | 1,250.99 | 1,291.86 | 1,247.65 | 1,286.27 | 1,286.27 | 343,800 |
| 2026-07-24 | 1,217.15 | 1,255.71 | 1,217.13 | 1,236.71 | 1,236.71 | 269,700 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-02 | 90.0000 USD |
| 2024-10-04 | 75.0000 USD |
| 2023-11-17 | 35.0000 USD |
| 2022-08-18 | 18.5000 USD |
| 2019-12-27 | 32.5000 USD |
| 2019-08-15 | 30.0000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.